Skip to main content
Unigold Inc. (TSXV:UGD)
Canada flag Canada · Delayed Price · Currency is CAD
0.440
-0.010 (-2.22%)
Apr 28, 2026, 3:58 PM EST

Unigold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.450.450.430.440.44-2.22%479,991
Apr 27, 20260.410.450.410.450.457.14%611,520
Apr 24, 20260.440.450.420.420.42-2.33%291,001
Apr 23, 20260.430.440.430.430.434.88%304,301
Apr 22, 20260.400.440.400.410.411.23%177,548
Apr 21, 20260.400.420.400.410.412.53%91,360
Apr 20, 20260.410.420.400.400.402.60%104,802
Apr 17, 20260.400.420.390.390.39-1.28%243,500
Apr 16, 20260.400.400.380.390.392.63%316,150
Apr 15, 20260.390.410.380.380.38-1.30%172,499
Apr 14, 20260.400.420.390.390.39-172,119
Apr 13, 20260.400.410.390.390.39-7.23%476,207
Apr 10, 20260.410.420.410.420.423.75%142,701
Apr 9, 20260.420.430.400.400.40-4.76%95,224
Apr 8, 20260.430.440.420.420.42-1.18%223,000
Apr 7, 20260.440.440.430.430.43-2.30%264,523
Apr 6, 20260.430.440.430.440.443.57%394,359
Apr 2, 20260.410.430.400.420.42-224,350
Apr 1, 20260.410.420.410.420.421.20%89,010
Mar 31, 20260.350.430.350.420.4218.57%926,058
Mar 30, 20260.390.390.350.350.35-9.09%440,041
Mar 27, 20260.400.400.380.390.39-307,000
Mar 26, 20260.380.410.380.390.394.05%280,913
Mar 25, 20260.380.420.370.370.37-1.33%579,565
Mar 24, 20260.390.400.380.380.38-10.71%243,466
Mar 23, 20260.380.450.370.420.42-1.18%633,754
Mar 20, 20260.360.430.360.430.436.25%1,000,947
Mar 19, 20260.380.400.370.400.40-857,904
Mar 18, 20260.400.410.390.400.40-3.61%265,131
Mar 17, 20260.420.430.390.420.423.75%482,322
Mar 16, 20260.400.400.360.400.401.27%325,218
Mar 13, 20260.420.420.400.400.40-2.47%22,500
Mar 12, 20260.400.410.390.410.416.58%224,415
Mar 11, 20260.380.380.370.380.381.33%243,238
Mar 10, 20260.400.420.370.380.38-6.25%973,952
Mar 9, 20260.350.400.350.400.401.27%346,695
Mar 6, 20260.440.440.400.400.40-10.23%38,815
Mar 5, 20260.440.470.440.440.442.33%1,168,858
Mar 4, 20260.450.460.410.430.434.88%1,506,005
Mar 3, 20260.390.420.370.410.415.13%1,466,672
Mar 2, 20260.330.400.320.390.3923.81%1,552,750
Feb 27, 20260.300.320.280.320.325.00%115,201
Feb 26, 20260.340.340.300.300.30-6.25%245,976
Feb 25, 20260.280.360.280.320.3214.29%1,205,726
Feb 24, 20260.240.280.240.280.2812.00%237,779
Feb 23, 20260.250.250.230.250.252.04%251,972
Feb 20, 20260.220.250.210.250.2513.95%600,313
Feb 19, 20260.210.220.210.220.224.88%99,119
Feb 18, 20260.190.210.190.210.2113.89%236,000
Feb 17, 20260.190.190.180.180.18-2.70%313,505
Feb 13, 20260.190.190.190.190.198.82%8,222
Feb 11, 20260.170.170.170.170.17-2.86%94,711
Feb 10, 20260.180.180.180.180.18-7.89%191,400
Feb 9, 20260.210.210.190.190.19-5.00%47,022
Feb 6, 20260.210.210.190.200.20-4.76%50,000
Feb 5, 20260.210.220.200.210.21-4.55%176,214
Feb 4, 20260.210.230.210.220.2218.92%281,524
Feb 3, 20260.190.190.180.190.19-2.63%53,801
Feb 2, 20260.200.210.190.190.19-5.00%65,463
Jan 30, 20260.220.230.200.200.20-9.09%224,201
Jan 29, 20260.210.220.210.220.22-157,780
Jan 28, 20260.190.220.190.220.2210.00%429,333
Jan 27, 20260.190.200.190.200.202.56%254,707
Jan 26, 20260.200.210.190.200.20-144,700
Jan 23, 20260.200.200.200.200.20-23,500
Jan 22, 20260.180.210.180.200.2011.43%117,944
Jan 21, 20260.180.180.180.180.186.06%133,500
Jan 20, 20260.160.170.160.170.17-19,500
Jan 19, 20260.170.170.170.170.17-5.71%111,623
Jan 16, 20260.180.180.170.180.18-56,000
Jan 15, 20260.170.180.170.180.182.94%160,556
Jan 14, 20260.170.170.170.170.17-59,560
Jan 13, 20260.170.190.160.170.17-598,800
Jan 12, 20260.170.180.170.170.173.03%676,500
Jan 9, 20260.170.170.170.170.17-10,011
Jan 6, 20260.170.170.170.170.17-2.94%140,313
Jan 5, 20260.160.170.160.170.173.03%169,205
Jan 2, 20260.170.170.170.170.17-16,514
Dec 31, 20250.160.170.160.170.17-49,500
Dec 30, 20250.170.180.170.170.17-222,600
Dec 29, 20250.170.170.170.170.17-2.94%11,500
Dec 24, 20250.170.170.170.170.17-41,399
Dec 23, 20250.170.170.170.170.17-119,520
Dec 22, 20250.160.170.160.170.17-246,550
Dec 19, 20250.180.180.170.170.17-5.56%305,589
Dec 18, 20250.180.180.180.180.182.86%204,100
Dec 17, 20250.170.180.170.180.182.94%374,558
Dec 16, 20250.180.180.170.170.17-5.56%198,500
Dec 15, 20250.180.180.180.180.18-143,950
Dec 11, 20250.180.180.180.180.185.88%116,422
Dec 9, 20250.170.170.170.170.173.03%36,000
Dec 8, 20250.170.170.170.170.173.13%70,000
Dec 5, 20250.170.170.160.160.16-5.88%134,594
Dec 4, 20250.180.180.170.170.17-5.56%834,700
Dec 3, 20250.180.180.180.180.18-159,518
Dec 2, 20250.180.180.180.180.18-2.70%5,800
Dec 1, 20250.180.190.180.190.192.78%41,053
Nov 28, 20250.180.190.180.180.18-10,500
Nov 27, 20250.190.190.180.180.18-5.26%3,114
Nov 26, 20250.190.190.190.190.195.56%36,500